Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.31 32.32 31.30 32.30 18,895,652 +0.97(+3.11%)
Jan 28, 2016 32.78 32.85 30.72 31.33 27,590,902 -3.21(-9.29%)
Jan 27, 2016 34.09 35.40 34.05 34.53 12,340,390 +0.26(+0.77%)
Jan 26, 2016 34.01 34.51 33.83 34.27 6,281,680 +0.43(+1.26%)
Jan 25, 2016 34.16 34.27 33.78 33.84 6,216,329 -0.32(-0.92%)
Jan 22, 2016 34.30 34.30 33.91 34.16 10,376,503 +0.47(+1.39%)
Jan 21, 2016 34.29 34.29 33.48 33.69 11,823,200 -0.41(-1.20%)
Jan 20, 2016 33.90 34.37 33.35 34.10 13,218,534 -0.40(-1.16%)
Jan 19, 2016 35.07 35.26 34.24 34.50 8,915,382 -0.09(-0.27%)
Jan 15, 2016 34.01 34.59 34.59 34.59 12,263,394 -0.48(-1.36%)
Jan 14, 2016 34.42 35.26 34.25 35.07 8,586,038 +0.70(+2.04%)
Jan 13, 2016 35.40 35.58 34.27 34.37 6,743,353 -0.79(-2.23%)
Jan 12, 2016 34.76 35.28 34.66 35.16 8,643,219 +0.62(+1.79%)
Jan 11, 2016 34.57 34.68 34.00 34.54 9,245,099 +0.05(+0.15%)
Jan 08, 2016 35.50 35.53 34.38 34.49 8,818,150 -0.74(-2.09%)
Jan 07, 2016 35.34 35.77 35.11 35.23 8,433,349 -0.86(-2.40%)
Jan 06, 2016 35.88 36.44 35.79 36.09 6,964,796 -0.31(-0.84%)
Jan 05, 2016 36.43 36.63 36.13 36.40 9,723,296 -0.01(-0.02%)
Jan 04, 2016 37.26 37.35 36.04 36.40 14,419,430 -1.68(-4.41%)
Dec 31, 2015 38.25 38.08 38.08 38.08 4,943,956 -0.31(-0.80%)
Dec 30, 2015 38.88 39.03 38.34 38.39 5,792,567 -0.47(-1.20%)
Dec 29, 2015 38.40 38.96 38.30 38.85 4,800,930 +0.67(+1.75%)
Dec 28, 2015 38.09 38.27 38.01 38.18 3,234,623 -0.06(-0.16%)
Dec 24, 2015 38.11 38.24 38.24 38.24 1,725,148 +0.00(+0.00%)
Dec 23, 2015 37.93 38.31 37.85 38.24 5,133,362 +0.53(+1.39%)
Dec 22, 2015 37.51 37.79 37.29 37.72 5,150,188 +0.37(+1.00%)
Dec 21, 2015 37.35 37.47 36.94 37.35 6,430,875 +0.29(+0.78%)
Dec 18, 2015 38.13 38.18 37.06 37.06 15,382,841 -1.32(-3.45%)
Dec 17, 2015 39.08 39.19 38.37 38.38 6,830,498 -0.67(-1.72%)
Dec 16, 2015 38.81 39.13 38.37 39.05 8,933,612 +0.39(+1.01%)
Dec 15, 2015 38.33 38.94 38.29 38.66 6,872,725 +0.66(+1.74%)
Dec 14, 2015 37.69 38.02 37.28 38.00 7,279,455 +0.38(+1.01%)
Dec 11, 2015 37.96 38.04 37.56 37.62 6,175,058 -0.81(-2.10%)
Dec 10, 2015 38.23 38.70 38.16 38.42 5,841,154 +0.30(+0.78%)
Dec 09, 2015 38.49 38.75 38.00 38.13 6,538,354 -0.50(-1.30%)
Dec 08, 2015 38.43 38.80 38.30 38.63 6,131,007 -0.01(-0.02%)
Dec 07, 2015 38.64 38.78 38.41 38.63 6,556,577 +0.22(+0.57%)
Dec 04, 2015 37.66 38.46 37.56 38.41 7,592,714 +0.98(+2.60%)
Dec 03, 2015 38.46 38.56 37.32 37.44 8,086,685 -0.91(-2.37%)
Dec 02, 2015 38.52 38.77 38.26 38.35 5,708,007 -0.20(-0.53%)
Dec 01, 2015 38.35 38.60 38.11 38.55 6,596,703 +0.46(+1.20%)
Nov 30, 2015 38.53 38.62 38.09 38.09 9,223,971 -0.42(-1.10%)
Nov 27, 2015 38.52 38.67 38.42 38.52 1,978,842 +0.01(+0.02%)
Nov 25, 2015 38.48 38.51 38.51 38.51 3,632,965 -0.03(-0.09%)
Nov 24, 2015 38.25 38.65 38.18 38.54 5,470,141 +0.01(+0.02%)
Nov 23, 2015 39.03 39.09 38.38 38.53 5,417,332 -0.48(-1.24%)
Nov 20, 2015 39.03 39.33 38.87 39.02 8,420,840 +0.24(+0.61%)
Nov 19, 2015 38.77 39.07 38.56 38.78 8,054,746 -0.06(-0.15%)
Nov 18, 2015 38.13 38.90 38.13 38.84 6,711,242 +0.87(+2.30%)
Nov 17, 2015 38.07 38.30 37.83 37.96 6,833,045 -0.09(-0.25%)
Nov 16, 2015 37.23 38.07 37.14 38.06 7,503,497 +0.78(+2.09%)
Nov 13, 2015 36.84 37.62 36.84 37.28 8,016,108 -0.20(-0.52%)
Nov 12, 2015 38.00 38.13 37.45 37.47 7,091,970 -0.75(-1.95%)
Nov 11, 2015 38.89 38.90 38.19 38.22 5,075,324 -0.59(-1.51%)
Nov 10, 2015 38.24 38.88 38.21 38.80 6,510,298 +0.60(+1.58%)
Nov 09, 2015 38.56 38.56 38.05 38.20 7,011,919 -0.49(-1.27%)
Nov 06, 2015 38.07 38.72 37.86 38.69 7,766,976 +0.38(+1.00%)
Nov 05, 2015 38.24 38.59 38.07 38.31 6,022,564 +0.00(+0.00%)
Nov 04, 2015 38.77 38.77 38.20 38.31 7,672,842 -0.28(-0.73%)
Nov 03, 2015 38.46 38.70 38.19 38.59 4,638,969 +0.07(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.